ROL - Rollins, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201937.2637.6137.2037.5437.54757,000
May 20, 201936.7437.0636.7437.0237.02875,800
May 17, 201936.5837.2936.5536.8836.881,459,700
May 16, 201936.4236.9236.3836.9036.901,059,300
May 15, 201935.7936.4135.7136.3236.32721,400
May 14, 201935.8536.3635.8536.1336.131,039,000
May 13, 201935.8936.0135.4635.7035.701,054,200
May 10, 201936.3536.5435.7836.4436.441,301,400
May 09, 201936.3736.6335.6836.4836.481,308,700
May 09, 20190.105 Dividend
May 08, 201936.6836.9836.5936.7336.631,432,000
May 07, 201937.2537.4036.5336.7536.641,677,400
May 06, 201937.3837.6837.2337.5737.46894,400
May 03, 201937.6338.2337.2837.8637.751,601,200
May 02, 201937.1637.7536.8937.5237.413,476,800
May 01, 201938.6838.6837.0337.1437.032,019,000
Apr 30, 201938.9739.0038.4838.6738.561,482,500
Apr 29, 201939.1139.1838.7038.9038.791,159,200
Apr 26, 201939.3439.3538.8539.1038.991,348,600
Apr 25, 201939.3639.5738.7739.1139.003,038,000
Apr 24, 201941.8541.9039.1239.3539.245,065,900
Apr 23, 201943.5343.9143.4443.7543.621,349,100
Apr 22, 201943.3043.5343.0343.4543.33546,300
Apr 18, 201942.9043.4042.9043.3043.18695,300
Apr 17, 201943.2143.3242.8142.9542.83555,100
Apr 16, 201943.2143.2843.0143.1543.03539,800
Apr 15, 201943.0543.3543.0043.0642.94729,700
Apr 12, 201942.5042.9742.4342.9342.811,127,200
Apr 11, 201942.0242.5941.9142.4142.29936,300
Apr 10, 201941.7041.9441.6541.8441.72399,100
Apr 09, 201941.6841.8441.5941.6741.55326,800
Apr 08, 201941.6941.8341.3941.8141.69595,900
Apr 05, 201941.7841.9141.5541.7441.62710,800
Apr 04, 201942.1842.2041.4541.7041.58605,600
Apr 03, 201942.0342.3941.9542.1642.04491,100
Apr 02, 201942.0042.0241.6741.8741.75754,200
Apr 01, 201941.8442.0141.6241.9641.84671,100
Mar 29, 201941.7441.8641.5041.6241.501,244,800
Mar 28, 201941.3241.7541.1141.6941.57577,000
Mar 27, 201941.0041.3340.9041.2141.09849,800
Mar 26, 201940.6741.0840.5640.9940.87679,800
Mar 25, 201940.3540.8340.2340.5740.45937,800
Mar 22, 201940.9441.0140.3740.3840.26665,200
Mar 21, 201940.4841.1540.4141.0940.97496,000
Mar 20, 201940.7240.7740.2840.5540.43994,000
Mar 19, 201941.0541.1140.6940.8340.71810,800
Mar 18, 201940.4941.0240.4940.9940.87768,300
Mar 15, 201940.6440.9740.3640.4640.342,054,500
Mar 14, 201941.0241.2040.7441.0240.901,097,600
Mar 13, 201940.8941.1040.7241.0540.93922,100
Mar 12, 201940.8040.8940.5640.6840.561,000,800
Mar 11, 201940.1540.7540.1340.7040.581,985,000
Mar 08, 201939.7740.1239.6740.1140.00804,300
Mar 07, 201940.1040.2039.8639.9739.861,191,100
Mar 06, 201940.2040.4540.0340.2140.10863,400
Mar 05, 201940.2540.5840.2440.2640.14913,700
Mar 04, 201940.0440.3939.7340.3040.181,544,000
Mar 01, 201939.9539.9739.4739.7839.671,077,500
Feb 28, 201939.2839.7239.1239.6639.551,091,600
Feb 27, 201939.0139.3938.8839.2939.18549,300
Feb 26, 201939.1939.6739.1339.1639.05858,300
Feb 25, 201939.3739.7039.1639.1739.061,271,900
Feb 22, 201939.6439.7539.4039.4339.321,440,700
Feb 21, 201939.3339.7239.0539.6239.51789,500
Feb 20, 201939.7139.7839.1339.3539.241,060,100
Feb 19, 201940.1340.1539.4239.7139.601,425,000
Feb 15, 201940.0440.3739.9440.1140.004,141,300
Feb 14, 201939.0739.7839.0739.6839.571,658,300
Feb 13, 201939.0539.4138.9839.3739.261,884,900
Feb 12, 201938.4739.0238.4538.9838.871,424,400
Feb 11, 201937.9638.3237.9138.2838.171,655,900
Feb 08, 201937.3837.8637.3137.8637.751,090,500
Feb 08, 20190.105 Dividend
Feb 07, 201937.1337.6537.0737.6137.40916,400
Feb 06, 201937.6037.6537.1737.4037.19811,000
Feb 05, 201937.0137.6836.8537.6537.441,252,700
Feb 04, 201937.3737.4336.7936.9136.701,680,100
Feb 01, 201937.4037.7637.1237.4237.212,246,700
Jan 31, 201937.0437.5136.9237.2437.031,460,300
Jan 30, 201936.9537.2336.4737.0436.831,813,700
Jan 29, 201937.5437.5836.8736.9336.721,109,900
Jan 28, 201937.8338.0237.1337.3637.151,073,200
Jan 25, 201938.0238.6937.7638.1337.912,026,700
Jan 24, 201937.0637.8036.4037.7837.572,485,800
Jan 23, 201936.2937.2035.0837.2036.995,985,100
Jan 22, 201938.7639.1038.0038.4038.182,161,400
Jan 18, 201938.0038.8137.9938.6838.461,059,100
Jan 17, 201938.0238.4337.6737.9037.69947,600
Jan 16, 201938.5538.7037.8938.1537.931,453,500
Jan 15, 201938.5438.7638.2038.5938.37662,300
Jan 14, 201938.0038.4437.6538.3738.151,535,400
Jan 11, 201938.5038.7438.1738.3038.08758,200
Jan 10, 201938.0138.6937.8038.6638.44819,500
Jan 09, 201937.5338.1637.2138.0137.801,045,800
Jan 08, 201936.9737.3436.3337.2637.051,194,200
Jan 07, 201936.4137.0136.4036.6036.39843,200
Jan 04, 201935.7836.6235.5236.5036.29652,500
Jan 03, 201935.6635.7934.8635.3535.151,140,000
Jan 02, 201935.7535.8434.9235.7735.571,149,000
Dec 31, 201835.9236.2535.6636.1035.901,088,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...